Big Digital Energy, Inc. BGDE
3.00 USD +0.14 (+4.90%)
Regular-session close
2.91 -0.09 -3.00%
After hours · Nov 13, 7:16 PM ET
2.58 Day range 3.12
1.71 52-week range 11.80
- YTD
- -28.74%
- 1 year
- -74.58%
BGDE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.83 | 3.12 | 2.58 | 3.00 | +0.14 | +4.90% | 182,592 |
| Nov 12, 2026 | 3.08 | 3.08 | 2.80 | 2.86 | -0.20 | -6.54% | 41,600 |
| Nov 11, 2026 | 3.20 | 3.57 | 3.06 | 3.06 | -0.14 | -4.38% | 114,900 |
| Nov 10, 2026 | 3.21 | 3.49 | 3.12 | 3.20 | -0.06 | -1.84% | 65,700 |
| Nov 9, 2026 | 3.18 | 3.49 | 3.10 | 3.26 | +0.10 | +3.16% | 105,000 |
| Nov 6, 2026 | 3.00 | 3.30 | 2.85 | 3.16 | +0.52 | +19.70% | 138,800 |
| Nov 5, 2026 | 2.55 | 2.78 | 2.37 | 2.64 | -0.13 | -4.69% | 194,100 |
| Nov 4, 2026 | 3.12 | 3.20 | 2.76 | 2.77 | -0.38 | -12.06% | 87,200 |
| Nov 3, 2026 | 3.18 | 3.25 | 2.99 | 3.15 | +0.05 | +1.61% | 87,100 |
| Nov 2, 2026 | 3.58 | 3.66 | 3.07 | 3.10 | -0.32 | -9.36% | 69,700 |
| Oct 30, 2026 | 3.69 | 3.77 | 3.33 | 3.42 | -0.44 | -11.40% | 44,900 |
| Oct 29, 2026 | 4.05 | 4.05 | 3.64 | 3.86 | -0.08 | -2.03% | 99,800 |
| Oct 28, 2026 | 4.02 | 4.05 | 3.80 | 3.94 | -0.08 | -1.99% | 25,000 |
| Oct 27, 2026 | 3.73 | 4.24 | 3.73 | 4.02 | +0.37 | +10.14% | 87,900 |
| Oct 26, 2026 | 4.01 | 4.01 | 3.54 | 3.65 | -0.21 | -5.44% | 131,600 |
| Oct 23, 2026 | 4.30 | 4.43 | 3.86 | 3.86 | -0.30 | -7.21% | 87,000 |
| Oct 22, 2026 | 4.47 | 4.47 | 4.02 | 4.16 | -0.31 | -6.94% | 68,400 |
| Oct 21, 2026 | 4.46 | 4.86 | 4.35 | 4.47 | +0.19 | +4.44% | 46,200 |
| Oct 20, 2026 | 4.50 | 4.79 | 4.25 | 4.28 | -0.17 | -3.82% | 68,500 |
| Oct 19, 2026 | 4.89 | 4.99 | 4.45 | 4.45 | -0.11 | -2.41% | 41,900 |
| Oct 16, 2026 | 5.36 | 5.61 | 4.39 | 4.56 | -0.84 | -15.56% | 57,900 |
| Oct 15, 2026 | 4.75 | 5.42 | 4.35 | 5.40 | +0.54 | +11.11% | 192,600 |
| Oct 14, 2026 | 5.23 | 5.44 | 4.75 | 4.86 | -0.41 | -7.78% | 155,400 |
| Oct 13, 2026 | 5.27 | 5.37 | 5.17 | 5.27 | -0.03 | -0.57% | 79,300 |
| Oct 12, 2026 | 5.24 | 5.60 | 5.16 | 5.30 | +0.17 | +3.31% | 61,300 |
| Oct 9, 2026 | 5.19 | 5.31 | 5.11 | 5.13 | +0.04 | +0.79% | 22,600 |
| Oct 8, 2026 | 5.15 | 5.15 | 4.91 | 5.09 | -0.12 | -2.30% | 58,800 |
| Oct 7, 2026 | 5.20 | 5.35 | 5.17 | 5.21 | -0.14 | -2.62% | 27,500 |
| Oct 6, 2026 | 5.35 | 5.51 | 5.30 | 5.35 | +0.01 | +0.19% | 21,500 |
| Oct 5, 2026 | 5.47 | 5.61 | 5.33 | 5.34 | -0.13 | -2.38% | 55,900 |
| Oct 2, 2026 | 5.35 | 5.64 | 5.29 | 5.47 | +0.19 | +3.60% | 124,800 |
| Oct 1, 2026 | 5.27 | 5.42 | 5.16 | 5.28 | -0.05 | -0.94% | 31,000 |
| Sep 30, 2026 | 5.32 | 5.58 | 5.27 | 5.33 | +0.01 | +0.19% | 39,800 |
| Sep 29, 2026 | 5.33 | 5.43 | 5.11 | 5.32 | +0.06 | +1.14% | 64,400 |
| Sep 28, 2026 | 5.78 | 5.85 | 4.80 | 5.26 | -0.50 | -8.68% | 196,700 |
| Sep 25, 2026 | 6.20 | 6.25 | 5.54 | 5.76 | -0.48 | -7.69% | 80,700 |
| Sep 24, 2026 | 6.14 | 6.36 | 6.00 | 6.24 | +0.09 | +1.46% | 85,000 |
| Sep 23, 2026 | 6.11 | 6.45 | 5.68 | 6.15 | -0.05 | -0.81% | 83,600 |
| Sep 22, 2026 | 6.37 | 6.42 | 6.11 | 6.20 | -0.17 | -2.67% | 115,200 |
| Sep 21, 2026 | 6.09 | 6.45 | 5.96 | 6.37 | +0.42 | +7.06% | 120,300 |
| Sep 18, 2026 | 5.96 | 6.22 | 5.79 | 5.95 | +0.01 | +0.17% | 57,700 |
| Sep 17, 2026 | 5.70 | 5.94 | 5.51 | 5.94 | +0.25 | +4.39% | 20,300 |
| Sep 16, 2026 | 6.00 | 6.24 | 5.68 | 5.69 | -0.23 | -3.89% | 70,900 |
| Sep 15, 2026 | 6.22 | 6.46 | 5.89 | 5.92 | -0.29 | -4.67% | 69,800 |
| Sep 14, 2026 | 6.58 | 6.60 | 6.08 | 6.21 | -0.58 | -8.54% | 44,200 |
| Sep 11, 2026 | 6.40 | 6.93 | 6.40 | 6.79 | +0.58 | +9.34% | 30,900 |
| Sep 10, 2026 | 6.42 | 6.51 | 6.20 | 6.21 | -0.40 | -6.05% | 31,500 |
| Sep 9, 2026 | 7.06 | 7.06 | 6.59 | 6.61 | -0.42 | -5.97% | 25,300 |
| Sep 8, 2026 | 6.91 | 7.27 | 6.75 | 7.03 | +0.16 | +2.33% | 41,700 |
| Sep 4, 2026 | 6.72 | 6.87 | 6.30 | 6.87 | +0.23 | +3.46% | 10,700 |
| Sep 3, 2026 | 6.50 | 6.86 | 6.34 | 6.64 | +0.39 | +6.24% | 31,600 |
| Sep 2, 2026 | 6.26 | 6.56 | 6.10 | 6.25 | +0.03 | +0.48% | 67,400 |
| Sep 1, 2026 | 6.86 | 6.86 | 6.20 | 6.22 | -0.39 | -5.90% | 52,900 |
| Aug 31, 2026 | 6.31 | 6.81 | 6.07 | 6.61 | +0.18 | +2.80% | 53,200 |
| Aug 28, 2026 | 7.15 | 7.19 | 6.31 | 6.43 | -0.85 | -11.68% | 57,100 |
| Aug 27, 2026 | 7.29 | 7.49 | 7.12 | 7.28 | +0.03 | +0.41% | 25,700 |
| Aug 26, 2026 | 7.58 | 7.77 | 7.18 | 7.25 | -0.37 | -4.86% | 40,500 |
| Aug 25, 2026 | 7.40 | 7.92 | 7.23 | 7.62 | +0.41 | +5.69% | 69,100 |
| Aug 24, 2026 | 7.43 | 7.43 | 7.03 | 7.21 | -0.23 | -3.09% | 30,300 |
| Aug 21, 2026 | 7.42 | 7.97 | 7.23 | 7.44 | +0.22 | +3.05% | 85,800 |
| Aug 20, 2026 | 7.08 | 7.24 | 6.90 | 7.22 | +0.21 | +3.00% | 54,000 |
| Aug 19, 2026 | 6.80 | 7.29 | 6.75 | 7.01 | +0.44 | +6.70% | 60,000 |
| Aug 18, 2026 | 7.37 | 7.37 | 6.57 | 6.57 | -0.43 | -6.14% | 59,200 |
| Aug 17, 2026 | 7.30 | 7.33 | 6.91 | 7.00 | +0.17 | +2.49% | 85,300 |
| Aug 14, 2026 | 5.93 | 7.20 | 5.85 | 6.83 | +0.77 | +12.71% | 156,500 |
65 days, newest first. Daily bars as drawn on the BGDE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.